Aalberts Industries NV

AALB
🏛️ 荷兰 →
27.78
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 36.83 36.97 36.23 36.23 0.1M
2022-12-29 36.58 37.15 36.36 37.03 0.1M
2022-12-28 37.08 37.19 36.66 36.66 0.1M
2022-12-27 37.39 37.49 36.92 36.92 0.1M
2022-12-23 36.60 37.40 36.59 36.99 0.1M
2022-12-22 37.42 37.46 36.21 36.49 0.1M
2022-12-21 36.97 37.45 36.71 37.40 0.1M
2022-12-20 36.72 37.07 36.40 36.74 0.1M
2022-12-19 37.00 37.43 36.90 37.03 0.1M
2022-12-16 37.86 37.94 36.37 36.81 0.4M
2022-12-15 39.02 39.41 38.33 38.33 0.2M
2022-12-14 39.34 39.56 39.06 39.46 0.1M
2022-12-13 38.88 40.01 38.43 39.51 0.2M
2022-12-12 38.63 38.86 38.25 38.64 0.1M
2022-12-09 38.40 39.30 38.25 38.79 0.2M
2022-12-08 38.14 38.35 37.75 38.17 0.1M
2022-12-07 38.58 38.74 37.82 38.14 0.2M
2022-12-06 38.94 39.14 38.39 38.69 0.1M
2022-12-05 39.30 39.40 38.84 39.04 0.2M
2022-12-02 38.50 39.52 38.50 39.22 0.2M
2022-12-01 38.30 38.76 37.93 38.61 0.2M
2022-11-30 38.00 38.26 37.40 37.60 0.2M
2022-11-29 37.70 38.13 37.55 37.89 0.1M
2022-11-28 38.87 39.19 37.73 37.73 0.2M
2022-11-25 39.02 39.39 38.78 39.26 0.1M
2022-11-24 39.07 39.72 39.01 39.03 0.2M
2022-11-23 38.36 39.27 38.06 39.05 0.2M
2022-11-22 38.00 38.32 37.55 38.30 0.1M
2022-11-21 37.89 38.10 37.59 38.05 0.1M
2022-11-18 37.73 38.45 37.20 38.14 0.2M
2022-11-17 38.10 38.71 37.30 37.53 0.2M
2022-11-16 39.18 39.23 37.50 37.83 0.2M
2022-11-15 38.74 39.35 38.18 39.20 0.3M
2022-11-14 39.34 39.40 38.43 38.63 0.2M
2022-11-11 38.33 39.69 38.08 39.27 0.3M
2022-11-10 36.29 38.09 35.86 37.95 0.3M
2022-11-09 37.30 37.48 35.97 36.45 0.3M
2022-11-08 36.20 36.94 35.78 36.71 0.2M
2022-11-07 35.23 36.22 35.08 36.20 0.3M
2022-11-04 34.48 35.66 34.42 35.23 0.3M
2022-11-03 34.51 34.61 33.65 34.15 0.2M
2022-11-02 35.88 35.97 35.11 35.11 0.2M
2022-11-01 35.56 36.23 35.47 35.77 0.2M
2022-10-31 35.81 35.81 35.07 35.18 0.1M
2022-10-28 35.59 35.88 35.12 35.71 0.2M
2022-10-27 36.03 36.42 35.58 36.27 0.1M
2022-10-26 35.90 36.60 35.72 36.26 0.1M
2022-10-25 35.35 36.06 34.95 36.00 0.2M
2022-10-24 34.74 35.59 34.21 35.11 0.2M
2022-10-21 33.66 34.14 33.20 34.12 0.5M
2022-10-20 34.00 34.51 33.44 34.26 0.2M
2022-10-19 34.76 35.03 34.03 34.24 0.2M
2022-10-18 34.57 34.94 34.16 34.56 0.3M
2022-10-17 32.79 34.18 32.36 34.09 0.2M
2022-10-14 33.50 34.04 32.87 32.88 0.3M
2022-10-13 31.72 32.79 30.55 32.79 0.4M
2022-10-12 32.58 32.58 31.66 31.80 0.3M
2022-10-11 33.23 33.68 32.22 32.63 0.2M
2022-10-10 33.22 34.43 32.82 33.46 0.3M
2022-10-07 35.18 35.47 34.09 34.23 0.2M
2022-10-06 35.74 36.00 35.31 35.40 0.1M
2022-10-05 35.63 36.04 35.30 35.37 0.2M
2022-10-04 34.98 35.82 34.85 35.82 0.3M
2022-10-03 33.19 34.56 32.56 34.42 0.2M
2022-09-30 32.85 33.95 32.81 33.77 0.2M
2022-09-29 33.86 33.86 32.12 32.62 0.2M
2022-09-28 33.45 34.04 32.64 33.90 0.3M
2022-09-27 34.48 34.92 33.87 33.88 0.2M
2022-09-26 33.07 34.40 32.94 33.88 0.3M
2022-09-23 35.00 35.03 33.26 33.45 0.3M
2022-09-22 34.62 35.27 34.55 35.11 0.3M
2022-09-21 34.49 35.41 34.32 35.39 0.1M
2022-09-20 35.70 35.91 34.63 34.84 0.2M
2022-09-19 35.32 35.81 34.89 35.50 0.1M
2022-09-16 34.94 35.94 34.79 35.51 0.5M
2022-09-15 35.77 36.16 35.27 35.47 0.1M
2022-09-14 36.37 36.72 35.18 35.68 0.2M
2022-09-13 37.97 38.24 36.79 36.79 0.2M
2022-09-12 37.08 38.09 37.03 37.93 0.2M
2022-09-09 35.76 36.84 35.72 36.73 0.1M
2022-09-08 35.62 35.79 34.90 35.64 0.2M
2022-09-07 34.64 35.59 34.64 35.47 0.1M
2022-09-06 34.87 35.74 34.71 35.07 0.1M
2022-09-05 35.24 35.24 34.54 34.95 0.1M
2022-09-02 35.82 36.18 35.28 36.09 0.1M
2022-09-01 36.35 36.57 35.33 35.33 0.2M
2022-08-31 37.71 37.84 36.56 36.56 0.2M
2022-08-30 37.74 38.48 37.17 37.24 0.2M
2022-08-29 36.94 37.93 36.83 37.55 0.2M
2022-08-26 38.24 38.58 37.28 37.37 0.1M
2022-08-25 38.00 38.31 37.41 38.02 0.1M
2022-08-24 37.64 37.74 36.67 37.59 0.1M
2022-08-23 36.74 37.69 36.74 37.42 0.1M
2022-08-22 38.00 38.23 36.85 36.96 0.2M
2022-08-19 39.01 39.17 38.35 38.38 0.1M
2022-08-18 39.08 39.62 38.93 39.46 0.1M
2022-08-17 40.36 40.48 39.08 39.20 0.1M
2022-08-16 40.43 40.55 39.74 40.29 0.1M
2022-08-15 40.83 40.83 40.07 40.31 0.1M
2022-08-12 40.53 40.89 40.39 40.47 0.1M
2022-08-11 41.17 41.40 40.27 40.59 0.1M
2022-08-10 38.78 40.85 38.57 40.69 0.2M
2022-08-09 40.40 40.40 38.82 38.98 0.1M
2022-08-08 40.49 40.82 40.08 40.45 0.1M
2022-08-05 40.86 41.19 39.95 40.09 0.1M
2022-08-04 40.37 41.00 40.35 40.81 0.1M
2022-08-03 40.04 40.43 39.94 40.34 0.1M
2022-08-02 40.50 40.67 40.13 40.15 0.1M
2022-08-01 41.87 41.87 40.64 40.82 0.2M
2022-07-29 40.40 41.97 40.28 41.70 0.3M
2022-07-28 40.21 40.82 40.02 40.40 0.2M
2022-07-27 38.64 40.28 38.64 39.75 0.3M
2022-07-26 38.86 39.17 38.30 38.38 0.2M
2022-07-25 39.59 39.65 38.85 38.89 0.3M
2022-07-22 40.00 40.86 39.65 39.65 0.3M
2022-07-21 38.30 40.49 38.30 40.13 0.7M
2022-07-20 37.37 38.15 37.13 37.89 0.3M
2022-07-19 35.99 37.51 35.55 37.23 0.2M
2022-07-18 36.44 36.73 36.22 36.26 0.2M
2022-07-15 35.19 35.92 34.92 35.88 0.3M
2022-07-14 35.36 36.07 34.86 35.07 0.2M
2022-07-13 36.17 36.60 35.05 35.48 0.2M
2022-07-12 35.53 36.38 35.02 36.24 0.2M
2022-07-11 36.36 36.89 35.76 36.05 0.2M
2022-07-08 36.30 37.57 36.05 37.31 0.3M
2022-07-07 36.06 36.73 35.93 36.48 0.3M
2022-07-06 35.40 36.19 35.27 35.96 0.3M
2022-07-05 37.58 37.61 35.56 35.75 0.4M
2022-07-04 37.32 37.61 36.84 37.11 0.2M
2022-07-01 36.90 38.02 36.55 37.04 0.4M
2022-06-30 37.35 37.37 36.01 37.19 0.4M
2022-06-29 38.39 38.50 37.22 37.97 0.3M
2022-06-28 39.36 39.76 38.54 39.04 0.4M
2022-06-27 38.80 39.78 38.37 38.74 0.4M
2022-06-24 37.20 38.42 36.79 38.30 0.3M
2022-06-23 38.95 39.00 36.78 36.78 0.4M
2022-06-22 39.25 39.28 38.40 39.17 0.3M
2022-06-21 40.43 40.78 39.74 39.95 0.3M
2022-06-20 41.33 41.33 39.77 40.05 0.2M
2022-06-17 41.01 41.93 40.43 41.02 0.7M
2022-06-16 43.13 43.19 40.78 40.80 0.2M
2022-06-15 42.84 43.63 42.84 43.27 0.3M
2022-06-14 43.45 43.58 42.61 42.61 0.2M
2022-06-13 43.47 43.84 42.81 42.91 0.2M
2022-06-10 46.00 46.00 44.19 44.31 0.2M
2022-06-09 47.19 47.40 46.34 46.42 0.1M
2022-06-08 48.12 48.25 47.19 47.54 0.1M
2022-06-07 47.16 47.89 47.06 47.89 0.1M
2022-06-06 48.27 48.46 47.13 47.51 0.2M
2022-06-03 48.69 49.08 48.03 48.09 0.2M
2022-06-02 47.03 48.30 47.03 48.21 0.2M
2022-06-01 46.65 47.70 46.54 46.90 0.3M
2022-05-31 47.10 47.47 46.21 46.22 0.2M
2022-05-30 46.97 47.47 46.87 47.17 0.1M
2022-05-27 45.50 46.68 45.49 46.39 0.2M
2022-05-26 44.29 45.35 44.07 45.19 0.1M
2022-05-25 44.38 44.75 43.54 44.08 0.1M
2022-05-24 43.44 44.33 43.32 43.81 0.3M
2022-05-23 43.98 44.39 43.20 43.90 0.3M
2022-05-20 45.67 45.99 44.40 44.65 0.2M
2022-05-19 45.00 45.02 43.27 45.00 0.3M
2022-05-18 45.61 46.08 44.73 44.89 0.2M
2022-05-17 44.77 45.62 44.57 45.28 0.2M
2022-05-16 44.18 44.77 43.68 44.39 0.2M
2022-05-13 43.65 44.40 43.37 44.33 0.2M
2022-05-12 40.99 43.30 40.62 43.21 0.3M
2022-05-11 42.16 42.41 41.28 42.24 0.3M
2022-05-10 42.24 42.64 41.47 41.47 0.3M
2022-05-09 42.68 43.11 41.42 41.67 0.2M
2022-05-06 44.00 44.02 42.60 43.14 0.3M
2022-05-05 45.83 45.91 43.91 44.26 0.2M
2022-05-04 44.98 45.07 44.14 44.57 0.1M
2022-05-03 45.06 45.53 44.14 44.81 0.2M
2022-05-02 45.99 45.99 43.93 44.53 0.2M
2022-04-29 46.77 47.92 46.53 46.63 0.2M
2022-04-28 45.89 46.45 45.36 46.08 0.2M
2022-04-27 45.38 46.02 44.56 45.13 0.3M
2022-04-26 46.77 46.77 45.26 45.31 0.2M
2022-04-25 46.64 47.25 45.59 45.90 0.2M
2022-04-22 48.42 48.94 47.58 47.74 0.3M
2022-04-21 48.27 49.97 48.14 49.26 0.2M
2022-04-20 46.99 48.43 46.54 48.19 0.2M
2022-04-19 46.75 47.56 46.25 47.02 0.4M
2022-04-14 45.82 47.06 45.50 46.75 0.4M
2022-04-13 45.00 45.66 44.30 45.66 0.3M
2022-04-12 43.78 44.69 43.14 44.45 0.3M
2022-04-11 45.35 45.37 43.98 44.09 0.1M
2022-04-08 44.66 45.55 44.30 45.47 0.3M
2022-04-07 43.83 44.34 43.10 44.01 0.3M
2022-04-06 44.68 45.18 43.01 43.28 0.3M
2022-04-05 47.00 47.00 44.85 44.85 0.2M
2022-04-04 47.20 47.43 46.57 46.97 0.2M
2022-04-01 47.32 47.70 46.90 47.06 0.2M
2022-03-31 47.73 48.36 47.12 47.18 0.2M
2022-03-30 49.40 49.40 47.59 47.85 0.2M
2022-03-29 47.70 49.80 47.60 49.50 0.3M
2022-03-28 47.35 47.75 46.55 46.70 0.2M
2022-03-25 47.95 48.16 46.81 47.00 0.2M
2022-03-24 48.75 48.75 46.83 47.63 0.2M
2022-03-23 49.17 49.58 48.41 48.73 0.2M
2022-03-22 48.73 49.54 48.73 48.92 0.2M
2022-03-21 48.30 48.62 47.77 48.52 0.2M
2022-03-18 48.41 48.54 47.87 48.33 0.5M
2022-03-17 49.70 49.91 48.02 48.32 0.3M
2022-03-16 48.24 49.53 47.66 49.04 0.4M
2022-03-15 46.50 47.12 46.06 46.82 0.2M
2022-03-14 46.24 47.31 45.54 47.20 0.3M
2022-03-11 44.92 46.47 44.13 45.50 0.3M
2022-03-10 45.13 45.60 44.07 44.64 0.5M
2022-03-09 42.96 45.05 42.03 45.05 0.5M
2022-03-08 40.40 42.77 40.10 41.15 0.4M
2022-03-07 40.40 42.36 38.82 40.92 0.6M
2022-03-04 45.59 45.81 41.94 41.94 0.6M
2022-03-03 48.24 48.40 46.09 46.26 0.4M
2022-03-02 46.51 48.05 46.10 47.80 0.4M
2022-03-01 49.50 49.71 46.95 46.95 0.2M
2022-02-28 49.55 50.00 48.14 49.71 0.5M
2022-02-25 49.80 51.14 48.79 50.86 0.4M
2022-02-24 49.54 51.42 48.07 49.14 0.3M
2022-02-23 51.50 52.84 51.34 51.86 0.3M
2022-02-22 49.85 52.26 49.52 51.38 0.2M
2022-02-21 52.62 52.86 50.48 51.62 0.2M
2022-02-18 53.18 53.34 52.26 52.26 0.2M
2022-02-17 54.10 54.98 53.06 53.22 0.3M
2022-02-16 54.14 55.08 53.64 54.02 0.2M
2022-02-15 52.50 54.08 52.18 54.02 0.1M
2022-02-14 52.30 52.66 51.32 52.66 0.2M
2022-02-11 53.86 54.14 53.36 53.82 0.1M
2022-02-10 54.88 54.88 53.94 54.50 0.1M
2022-02-09 53.58 54.92 53.58 54.68 0.1M
2022-02-08 53.60 53.88 52.44 52.96 0.1M
2022-02-07 54.00 54.16 53.52 53.52 0.1M
2022-02-04 55.00 55.20 52.94 53.50 0.2M
2022-02-03 56.00 56.00 54.24 54.52 0.1M
2022-02-02 55.66 56.26 55.50 56.24 0.2M
2022-02-01 54.70 55.52 54.58 55.16 0.2M
2022-01-31 54.30 54.62 53.82 53.94 0.1M
2022-01-28 54.20 54.50 52.34 53.34 0.2M
2022-01-27 52.88 54.78 52.88 54.42 0.1M
2022-01-26 53.38 54.92 53.18 54.44 0.1M
2022-01-25 53.04 53.54 52.06 52.86 0.3M
2022-01-24 55.50 55.82 51.88 52.30 0.2M
2022-01-21 56.34 56.88 55.32 55.98 0.2M
2022-01-20 57.38 57.90 56.66 57.60 0.2M
2022-01-19 55.90 57.86 55.64 57.34 0.3M
2022-01-18 57.30 57.30 55.04 55.36 0.2M
2022-01-17 55.88 57.58 55.68 57.38 0.2M
2022-01-14 55.70 56.58 55.26 55.26 0.2M
2022-01-13 56.38 56.54 55.74 56.28 0.1M
2022-01-12 56.52 56.70 55.92 56.42 0.1M
2022-01-11 55.94 56.58 55.56 55.90 0.1M
2022-01-10 57.96 57.96 55.22 55.56 0.2M
2022-01-07 58.38 58.56 57.76 57.96 0.1M
2022-01-06 57.92 58.76 57.84 58.22 0.2M
2022-01-05 58.94 59.76 58.76 58.82 0.2M
2022-01-04 57.60 59.26 57.22 59.08 0.2M
2022-01-03 58.18 58.52 56.96 56.96 0.1M